Dark

JPM20270617P330
JPM Jun 17 2027 330.00 Put (JPM270617P00330000)
option OPRA

EOD

Sep 25, 2026

21.00-7.285%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.0000	21.0000	21.0000	21.0000	-7.285%	1	2,613	0.000%
2026-09-24	22.3500	23.4000	22.3500	22.6500	+1.342%	6	2,623	-7.285%
2026-09-23	22.9000	22.9000	22.3500	22.3500	-2.614%	17	2,624	-6.040%
2026-09-22	20.4000	22.9500	20.4000	22.9500	+13.558%	6	2,622	-8.497%
2026-09-18	20.3500	20.3500	20.2100	20.2100	+2.589%	4	2,617	+3.909%
2026-09-17	19.7000	19.7000	19.7000	19.7000	+9.444%	1	2,614	+6.599%
2026-09-11	16.9500	18.0000	16.9500	18.0000	-6.005%	5	2,613	+16.667%
2026-09-10	19.1500	19.1500	19.1500	19.1500	+4.645%	6	2,613	+9.661%
2026-09-09	18.3000	18.3000	18.3000	18.3000	-2.139%	1	2,607	+14.754%
2026-09-08	18.0000	18.7000	18.0000	18.7000	+9.677%	10	2,607	+12.299%
2026-09-04	17.3500	17.4300	17.0500	17.0500	+5.901%	18	2,593	+23.167%
2026-09-03	16.9500	16.9500	16.1000	16.1000	-12.973%	81	2,593	+30.435%
2026-09-02	18.5500	18.5500	18.5000	18.5000	+2.210%	4	2,671	+13.514%
2026-09-01	17.0000	18.1000	17.0000	18.1000	-1.897%	20	2,672	+16.022%
2026-08-28	17.8500	18.4500	17.8500	18.4500	-1.072%	4	2,657	+13.821%
2026-08-27	18.6500	18.6500	18.6500	18.6500	+3.039%	6	2,661	+12.601%
2026-08-26	18.0500	18.1700	18.0500	18.1000	+0.556%	37	2,655	+16.022%
2026-08-25	18.0000	18.0000	18.0000	18.0000	-3.485%	11	2,649	+16.667%
2026-08-24	18.6500	18.6500	18.6500	18.6500	-6.890%	1	2,638	+12.601%
2026-08-21	20.1000	20.1000	20.0300	20.0300	+3.088%	2	2,637	+4.843%
2026-08-20	19.4300	19.4300	19.4300	19.4300	+5.483%	1	2,637	+8.080%
2026-08-19	17.9000	18.4200	17.8500	18.4200	+8.994%	38	2,636	+14.007%
2026-08-18	16.9000	16.9000	16.9000	16.9000	+3.364%	1	2,614	+24.260%
2026-08-17	16.3500	16.3500	16.3500	16.3500	-2.096%	7	2,614	+28.440%
2026-08-14	16.2000	16.9500	16.2000	16.7000	-1.475%	37	2,607	+25.749%
2026-08-13	17.0000	17.1000	16.9000	16.9500	+3.670%	30	2,570	+23.894%
2026-08-12	16.7000	16.8000	16.3500	16.3500	-5.491%	30	2,548	+28.440%
2026-08-11	17.4500	17.4500	17.1000	17.3000	-7.979%	42	2,524	+21.387%
2026-08-10	18.8500	18.8500	18.8000	18.8000	-1.053%	8	2,496	+11.702%
2026-08-04	19.0000	19.0000	18.5000	19.0000	-7.181%	6	2,488	+10.526%
2026-08-03	19.6500	20.4700	19.6500	20.4700	+3.123%	505	2,454	+2.589%
2026-07-31	20.0000	20.2000	19.8000	19.8500	-7.674%	1,103	2,514	+5.793%
2026-07-24	21.5000	21.6000	21.3000	21.5000	-7.328%	17	2,514	-2.326%
2026-07-23	23.1500	23.2000	23.1500	23.2000	+0.870%	8	2,513	-9.483%
2026-07-22	23.0000	23.0000	23.0000	23.0000	-3.361%	1	2,509	-8.696%
2026-07-21	24.9000	24.9000	23.8000	23.8000	-5.028%	7	2,509	-11.765%
2026-07-17	25.0800	25.5000	24.5000	25.0600	+8.251%	258	2,503	-16.201%
2026-07-16	23.3500	23.5500	23.1000	23.1500	+3.998%	21	2,536	-9.287%
2026-07-15	22.9000	22.9500	22.2500	22.2600	-7.443%	13	2,521	-5.660%
2026-07-14	25.3500	25.3500	23.9000	24.0500	-12.066%	6	2,518	-12.682%
2026-07-13	26.6500	27.3500	26.6500	27.3500	+4.789%	5	2,515	-23.218%
2026-07-10	26.2000	26.4500	26.0000	26.1000	-2.430%	6	2,514	-19.540%
2026-07-09	26.9000	27.2000	26.7000	26.7500	-2.194%	21	2,511	-21.495%
2026-07-08	27.3500	27.3500	27.3500	27.3500	+7.677%	1	2,503	-23.218%
2026-07-07	25.4000	25.4000	25.4000	25.4000	-3.422%	2	2,503	-17.323%
2026-07-06	25.7700	26.3500	25.7700	26.3000	-6.738%	4	2,503	-20.152%
2026-07-02	28.1000	28.2000	28.1000	28.2000	-2.422%	3	2,499	-25.532%
2026-07-01	28.8500	29.1000	28.8500	28.9000	-0.858%	12	2,499	-27.336%
2026-06-29	28.5000	29.1500	28.5000	29.1500	-0.681%	1,224	2,505	-27.959%
2026-06-26	28.5900	29.5000	28.5900	29.3500	+10.131%	6	1,308	-28.450%
2026-06-25	26.8900	26.8900	26.0000	26.6500	-7.304%	37	1,308	-21.201%
2026-06-24	29.2700	29.2700	28.1000	28.7500	+1.411%	1,092	1,276	-26.957%
2026-06-23	30.1900	30.1900	28.3000	28.3500	-2.174%	21	217	-25.926%
2026-06-22	30.2500	30.2500	28.9800	28.9800	-6.365%	21	213	-27.536%
2026-06-18	29.0000	31.0000	29.0000	30.9500	+10.733%	38	179	-32.149%
2026-06-17	27.9500	28.2500	27.9500	27.9500	-6.833%	39	179	-24.866%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-10.979%	1	179	-30.000%
2026-06-15	33.9000	33.9000	33.7000	33.7000	-11.895%	11	179	-37.685%
2026-06-09	38.5000	38.5000	38.2500	38.2500	-3.360%	10	169	-45.098%
2026-06-04	41.1500	41.1500	39.5800	39.5800	-13.486%	5	175	-46.943%
2026-05-27	45.7500	45.7500	45.7500	45.7500	+3.977%	2	171	-54.098%
2026-05-21	44.0000	44.0000	44.0000	44.0000	+15.033%	2	170	-52.273%
2026-05-06	38.2500	38.2500	38.2500	38.2500	+3.378%	6	170	-45.098%
2026-05-01	37.0000	37.0000	37.0000	37.0000	-6.329%	6	164	-43.243%
2026-04-28	39.3500	39.5000	39.3500	39.5000	-0.754%	2	164	-46.835%
2026-04-22	39.8000	39.8000	39.8000	39.8000	+4.875%	7	164	-47.236%
2026-04-17	37.9500	37.9500	37.9500	37.9500	-8.774%	2	157	-44.664%
2026-04-09	41.5600	41.6000	41.5100	41.6000	-3.882%	22	155	-49.519%
2026-04-08	43.2800	43.3500	43.2800	43.2800	-20.295%	6	134	-51.479%
2026-03-23	53.7500	54.3000	53.7500	54.3000	-3.122%	6	133	-61.326%
2026-03-19	57.4000	57.5500	56.0500	56.0500	-1.320%	10	132	-62.533%
2026-03-18	56.4000	56.9000	56.2500	56.8000	-2.069%	26	129	-63.028%
2026-03-06	58.0000	58.0000	58.0000	58.0000	+11.005%	1	126	-63.793%
2026-03-04	52.4500	52.4500	52.1000	52.2500	-3.775%	54	126	-59.809%
2026-02-24	54.3000	54.3000	54.3000	54.3000	+32.925%	3	152	-61.326%
2026-02-10	41.5000	41.5000	40.8000	40.8500	+9.079%	5	155	-48.592%
2026-02-09	37.5000	37.8400	37.2000	37.4500	-7.531%	149	154	-43.925%
2026-02-04	40.5000	40.5000	40.5000	40.5000	-15.005%	1	78	-48.148%
2026-01-28	47.3500	48.0500	47.2500	47.6500	-0.105%	70	78	-55.929%
2026-01-21	47.7000	47.7000	47.7000	47.7000	+11.972%	2	87	-55.975%
2026-01-16	42.6000	42.6000	42.6000	42.6000	-5.017%	1	88	-50.704%
2026-01-14	44.8500	44.8500	44.8500	44.8500	+30.530%	1	88	-53.177%
2026-01-06	34.3600	34.3600	34.3600	34.3600	-5.083%	5	87	-38.882%
2026-01-05	36.2500	36.2500	36.2000	36.2000	-8.285%	20	72	-41.989%
2026-01-02	39.4700	39.4700	39.4700	39.4700	+0.433%	1	72	-46.795%
2025-12-30	39.3000	39.3000	39.3000	39.3000	+0.204%	5	72	-46.565%
2025-12-22	39.2200	39.2200	39.2200	39.2200	-7.761%	1	67	-46.456%
2025-12-19	42.2000	42.5200	42.2000	42.5200	-2.499%	43	67	-50.611%
2025-12-16	43.6100	43.6100	43.6100	43.6100	+7.414%	1	33	-51.846%
2025-12-15	40.6500	40.7700	40.5500	40.6000	-11.179%	20	32	-48.276%
2025-12-11	45.8500	45.8500	45.5000	45.7100	+5.298%	23	14	-54.058%
2025-12-08	43.2000	43.4100	43.2000	43.4100	-5.896%	20	14	-51.624%
2025-12-03	46.1500	46.1500	46.1300	46.1300	+1.630%	2	4	-54.476%
2025-12-02	45.3000	45.3900	45.3000	45.3900	-9.940%	2	3	-53.734%
2025-11-18	50.4000	50.4500	50.4000	50.4000	+18.728%	4	3	-58.333%
2025-11-11	42.3500	42.4500	42.3500	42.4500	-16.634%	2	1	-50.530%
2025-07-23	50.6900	50.9200	50.6900	50.9200	0.000%	2	0	-58.759%